HINDUNILVR

Hindustan Unilever Ltd.

2306.5 -7.50 (-0.32%)

L: 2298.1 H: 2330.4

Back to Option Chain

Historical option data for HINDUNILVR
09 Dec 2025 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

HINDUNILVR 30-DEC-2025 2420 CE
Delta: 0.16 Vega: 1.33 Theta: -0.65 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2306.50	7.85 ₹ 2,355	-1.65 -495.00	17.48	617 1,85,100	92 27,600	445 1,33,500
8 Dec	2314.00	9.45 ₹ 2,835	-6.35 -1905.00	16.56	1,055 3,16,500	15 4,500	345 1,03,500
5 Dec	2422.00	16 ₹ 4,800	-25.95 -7785.00	16.01	5,969 17,90,700	12 3,600	330 99,000
4 Dec	2462.20	28.95 ₹ 8,685	-4.3 -1290.00	-	937 2,81,100	-63 -18,900	356 1,06,800
3 Dec	2448.00	26 ₹ 7,800	-37.85 -11355.00	-	4,123 12,36,900	17 5,100	420 1,26,000

2 Dec	2477.80	61.7 ₹ 18,510	6.55 1965.00	-	342 1,02,600	-114 -34,200	430 1,29,000
1 Dec	2464.50	54.8 ₹ 16,440	-6.35 -1905.00	-	944 2,83,200	-169 -50,700	546 1,63,800
28 Nov	2466.60	61.4 ₹ 18,420	14.15 4245.00	-	903 2,70,900	-145 -43,500	760 2,28,000
27 Nov	2451.70	49.4 ₹ 14,820	15.7 4710.00	-	2,031 6,09,300	-602 -1,80,600	905 2,71,500
26 Nov	2425.20	34.65 ₹ 10,395	7.15 2145.00	5.66	2,874 8,62,200	168 50,400	1,509 4,52,700
25 Nov	2414.10	25.5 ₹ 7,650	-12.35 -3705.00	5.91	2,248 6,74,400	597 1,79,100	1,287 3,86,100
24 Nov	2424.20	35.05 ₹ 10,515	-10.35 -3105.00	6.73	1,111 3,33,300	350 1,05,000	688 2,06,400
21 Nov	2433.70	46.05 ₹ 13,815	-1.45 -435.00	3.16	912 2,73,600	24 7,200	339 1,01,700
20 Nov	2428.40	49 ₹ 14,700	-4.95 -1485.00	8.73	375 1,12,500	-1 -300	314 94,200
19 Nov	2441.60	54.6 ₹ 16,380	1.55 465.00	6.07	877 2,63,100	121 36,300	315 94,500
18 Nov	2404.00	52.35 ₹ 15,705	-11.55 -3465.00	14.24	135 40,500	57 17,100	192 57,600
17 Nov	2425.00	63.5 ₹ 19,050	-0.9 -270.00	13.51	93 27,900	58 17,400	136 40,800
14 Nov	2427.70	65.6 ₹ 19,680	3.6 1080.00	13.24	155 46,500	75 22,500	76 22,800
13 Nov	2407.60	62 ₹ 18,600	-91.35 -27405.00	15.14	3 900	0 0	0 0
12 Nov	2424.50	153.35 ₹ 46,005	0 0.00	-	0 0	0 0	0 0
11 Nov	2427.50	153.35 ₹ 46,005	0 0.00	-	0 0	0 0	0 0
10 Nov	2408.80	153.35 ₹ 46,005	0 0.00	-	0 0	0 0	0 0
7 Nov	2414.00	153.35 ₹ 46,005	0 0.00	-	0 0	0 0	0 0
6 Nov	2436.00	153.35 ₹ 46,005	0 0.00	-	0 0	0 0	0 0
4 Nov	2445.70	153.35 ₹ 46,005	0 0.00	-	0 0	0 0	0 0
3 Nov	2460.00	153.35 ₹ 46,005	0 0.00	-	0 0	0 0	0 0
31 Oct	2465.50	153.35 ₹ 46,005	0 0.00	-	0 0	0 0	0 0
30 Oct	2469.60	153.35 ₹ 46,005	0 0.00	-	0 0	0 0	0 0
29 Oct	2488.10	153.35 ₹ 46,005	0 0.00	-	0 0	0 0	0 0

For Hindustan Unilever Ltd. - strike price 2420 expiring on 30DEC2025

Delta for 2420 CE is 0.16

Historical price for 2420 CE is as follows

On 9 Dec HINDUNILVR was trading at 2306.50. The strike last trading price was 7.85, which was -1.65 lower than the previous day. The implied volatity was 17.48, the open interest changed by 92 which increased total open position to 445

On 8 Dec HINDUNILVR was trading at 2314.00. The strike last trading price was 9.45, which was -6.35 lower than the previous day. The implied volatity was 16.56, the open interest changed by 15 which increased total open position to 345

On 5 Dec HINDUNILVR was trading at 2422.00. The strike last trading price was 16, which was -25.95 lower than the previous day. The implied volatity was 16.01, the open interest changed by 12 which increased total open position to 330

On 4 Dec HINDUNILVR was trading at 2462.20. The strike last trading price was 28.95, which was -4.3 lower than the previous day. The implied volatity was -, the open interest changed by -63 which decreased total open position to 356

On 3 Dec HINDUNILVR was trading at 2448.00. The strike last trading price was 26, which was -37.85 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 420

On 2 Dec HINDUNILVR was trading at 2477.80. The strike last trading price was 61.7, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by -114 which decreased total open position to 430

On 1 Dec HINDUNILVR was trading at 2464.50. The strike last trading price was 54.8, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by -169 which decreased total open position to 546

On 28 Nov HINDUNILVR was trading at 2466.60. The strike last trading price was 61.4, which was 14.15 higher than the previous day. The implied volatity was -, the open interest changed by -145 which decreased total open position to 760

On 27 Nov HINDUNILVR was trading at 2451.70. The strike last trading price was 49.4, which was 15.7 higher than the previous day. The implied volatity was -, the open interest changed by -602 which decreased total open position to 905

On 26 Nov HINDUNILVR was trading at 2425.20. The strike last trading price was 34.65, which was 7.15 higher than the previous day. The implied volatity was 5.66, the open interest changed by 168 which increased total open position to 1509

On 25 Nov HINDUNILVR was trading at 2414.10. The strike last trading price was 25.5, which was -12.35 lower than the previous day. The implied volatity was 5.91, the open interest changed by 597 which increased total open position to 1287

On 24 Nov HINDUNILVR was trading at 2424.20. The strike last trading price was 35.05, which was -10.35 lower than the previous day. The implied volatity was 6.73, the open interest changed by 350 which increased total open position to 688

On 21 Nov HINDUNILVR was trading at 2433.70. The strike last trading price was 46.05, which was -1.45 lower than the previous day. The implied volatity was 3.16, the open interest changed by 24 which increased total open position to 339

On 20 Nov HINDUNILVR was trading at 2428.40. The strike last trading price was 49, which was -4.95 lower than the previous day. The implied volatity was 8.73, the open interest changed by -1 which decreased total open position to 314

On 19 Nov HINDUNILVR was trading at 2441.60. The strike last trading price was 54.6, which was 1.55 higher than the previous day. The implied volatity was 6.07, the open interest changed by 121 which increased total open position to 315

On 18 Nov HINDUNILVR was trading at 2404.00. The strike last trading price was 52.35, which was -11.55 lower than the previous day. The implied volatity was 14.24, the open interest changed by 57 which increased total open position to 192

On 17 Nov HINDUNILVR was trading at 2425.00. The strike last trading price was 63.5, which was -0.9 lower than the previous day. The implied volatity was 13.51, the open interest changed by 58 which increased total open position to 136

On 14 Nov HINDUNILVR was trading at 2427.70. The strike last trading price was 65.6, which was 3.6 higher than the previous day. The implied volatity was 13.24, the open interest changed by 75 which increased total open position to 76

On 13 Nov HINDUNILVR was trading at 2407.60. The strike last trading price was 62, which was -91.35 lower than the previous day. The implied volatity was 15.14, the open interest changed by 0 which decreased total open position to 0

On 12 Nov HINDUNILVR was trading at 2424.50. The strike last trading price was 153.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov HINDUNILVR was trading at 2427.50. The strike last trading price was 153.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov HINDUNILVR was trading at 2408.80. The strike last trading price was 153.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov HINDUNILVR was trading at 2414.00. The strike last trading price was 153.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov HINDUNILVR was trading at 2436.00. The strike last trading price was 153.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov HINDUNILVR was trading at 2445.70. The strike last trading price was 153.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov HINDUNILVR was trading at 2460.00. The strike last trading price was 153.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct HINDUNILVR was trading at 2465.50. The strike last trading price was 153.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct HINDUNILVR was trading at 2469.60. The strike last trading price was 153.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Oct HINDUNILVR was trading at 2488.10. The strike last trading price was 153.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

HINDUNILVR 30DEC2025 2420 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2306.50	107.6 ₹ 32,280	18.45 5535.00	-	0 0	13 3,900	0 0
8 Dec	2314.00	107.6 ₹ 32,280	18.45 5535.00	22.80	35 10,500	12 3,600	96 28,800
5 Dec	2422.00	87.7 ₹ 26,310	87.65 26295.00	20.36	4,175 12,52,500	-811 -2,43,300	86 25,800
4 Dec	2462.20	0.05 ₹ 15	-4.65 -1395.00	3.62	11,623 34,86,900	-376 -1,12,800	1,071 3,21,300
3 Dec	2448.00	6.9 ₹ 2,070	3.7 1110.00	8.03	22,389 67,16,700	38 11,400	1,465 4,39,500
2 Dec	2477.80	3.1 ₹ 930	-4.6 -1380.00	8.81	2,987 8,96,100	225 67,500	1,411 4,23,300
1 Dec	2464.50	8.1 ₹ 2,430	1.35 405.00	10.28	4,886 14,65,800	-165 -49,500	1,183 3,54,900
28 Nov	2466.60	6.15 ₹ 1,845	-6.1 -1830.00	9.82	2,566 7,69,800	-34 -10,200	1,352 4,05,600
27 Nov	2451.70	11.8 ₹ 3,540	-8.45 -2535.00	11.21	3,257 9,77,100	-390 -1,17,000	1,384 4,15,200
26 Nov	2425.20	19.5 ₹ 5,850	-8.8 -2640.00	10.93	2,057 6,17,100	481 1,44,300	1,773 5,31,900
25 Nov	2414.10	30.5 ₹ 9,150	8.9 2670.00	12.50	1,502 4,50,600	611 1,83,300	1,284 3,85,200
24 Nov	2424.20	22.2 ₹ 6,660	0.85 255.00	10.96	1,024 3,07,200	158 47,400	684 2,05,200
21 Nov	2433.70	20.5 ₹ 6,150	-5.55 -1665.00	12.43	758 2,27,400	107 32,100	529 1,58,700
20 Nov	2428.40	25.1 ₹ 7,530	1.55 465.00	12.67	317 95,100	44 13,200	422 1,26,600
19 Nov	2441.60	23.55 ₹ 7,065	-23.95 -7185.00	13.73	850 2,55,000	215 64,500	379 1,13,700
18 Nov	2404.00	48.45 ₹ 14,535	6.75 2025.00	16.68	69 20,700	35 10,500	164 49,200
17 Nov	2425.00	41.45 ₹ 12,435	-0.15 -45.00	17.22	77 23,100	56 16,800	128 38,400
14 Nov	2427.70	41.6 ₹ 12,480	-8.4 -2520.00	17.00	46 13,800	39 11,700	72 21,600
13 Nov	2407.60	50 ₹ 15,000	7 2100.00	17.43	35 10,500	28 8,400	33 9,900
12 Nov	2424.50	43 ₹ 12,900	-6.5 -1950.00	16.87	2 600	1 300	5 1,500
11 Nov	2427.50	49.5 ₹ 14,850	0 0.00	-	0 0	0 0	0 0
10 Nov	2408.80	49.5 ₹ 14,850	0 0.00	17.38	1 300	0 0	4 1,200
7 Nov	2414.00	49.5 ₹ 14,850	-1.35 -405.00	17.57	4 1,200	3 900	3 900
6 Nov	2436.00	50.85 ₹ 15,255	0 0.00	1.68	0 0	0 0	0 0
4 Nov	2445.70	50.85 ₹ 15,255	0 0.00	1.83	0 0	0 0	0 0
3 Nov	2460.00	50.85 ₹ 15,255	0 0.00	2.15	0 0	0 0	0 0
31 Oct	2465.50	50.85 ₹ 15,255	0 0.00	-	0 0	0 0	0 0
30 Oct	2469.60	50.85 ₹ 15,255	0 0.00	2.40	0 0	0 0	0 0
29 Oct	2488.10	50.85 ₹ 15,255	0 0.00	2.90	0 0	0 0	0 0

For Hindustan Unilever Ltd. - strike price 2420 expiring on 30DEC2025

Delta for 2420 PE is -

Historical price for 2420 PE is as follows

On 9 Dec HINDUNILVR was trading at 2306.50. The strike last trading price was 107.6, which was 18.45 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 0

On 8 Dec HINDUNILVR was trading at 2314.00. The strike last trading price was 107.6, which was 18.45 higher than the previous day. The implied volatity was 22.80, the open interest changed by 12 which increased total open position to 96

On 5 Dec HINDUNILVR was trading at 2422.00. The strike last trading price was 87.7, which was 87.65 higher than the previous day. The implied volatity was 20.36, the open interest changed by -811 which decreased total open position to 86

On 4 Dec HINDUNILVR was trading at 2462.20. The strike last trading price was 0.05, which was -4.65 lower than the previous day. The implied volatity was 3.62, the open interest changed by -376 which decreased total open position to 1071

On 3 Dec HINDUNILVR was trading at 2448.00. The strike last trading price was 6.9, which was 3.7 higher than the previous day. The implied volatity was 8.03, the open interest changed by 38 which increased total open position to 1465

On 2 Dec HINDUNILVR was trading at 2477.80. The strike last trading price was 3.1, which was -4.6 lower than the previous day. The implied volatity was 8.81, the open interest changed by 225 which increased total open position to 1411

On 1 Dec HINDUNILVR was trading at 2464.50. The strike last trading price was 8.1, which was 1.35 higher than the previous day. The implied volatity was 10.28, the open interest changed by -165 which decreased total open position to 1183

On 28 Nov HINDUNILVR was trading at 2466.60. The strike last trading price was 6.15, which was -6.1 lower than the previous day. The implied volatity was 9.82, the open interest changed by -34 which decreased total open position to 1352

On 27 Nov HINDUNILVR was trading at 2451.70. The strike last trading price was 11.8, which was -8.45 lower than the previous day. The implied volatity was 11.21, the open interest changed by -390 which decreased total open position to 1384

On 26 Nov HINDUNILVR was trading at 2425.20. The strike last trading price was 19.5, which was -8.8 lower than the previous day. The implied volatity was 10.93, the open interest changed by 481 which increased total open position to 1773

On 25 Nov HINDUNILVR was trading at 2414.10. The strike last trading price was 30.5, which was 8.9 higher than the previous day. The implied volatity was 12.50, the open interest changed by 611 which increased total open position to 1284

On 24 Nov HINDUNILVR was trading at 2424.20. The strike last trading price was 22.2, which was 0.85 higher than the previous day. The implied volatity was 10.96, the open interest changed by 158 which increased total open position to 684

On 21 Nov HINDUNILVR was trading at 2433.70. The strike last trading price was 20.5, which was -5.55 lower than the previous day. The implied volatity was 12.43, the open interest changed by 107 which increased total open position to 529

On 20 Nov HINDUNILVR was trading at 2428.40. The strike last trading price was 25.1, which was 1.55 higher than the previous day. The implied volatity was 12.67, the open interest changed by 44 which increased total open position to 422

On 19 Nov HINDUNILVR was trading at 2441.60. The strike last trading price was 23.55, which was -23.95 lower than the previous day. The implied volatity was 13.73, the open interest changed by 215 which increased total open position to 379

On 18 Nov HINDUNILVR was trading at 2404.00. The strike last trading price was 48.45, which was 6.75 higher than the previous day. The implied volatity was 16.68, the open interest changed by 35 which increased total open position to 164

On 17 Nov HINDUNILVR was trading at 2425.00. The strike last trading price was 41.45, which was -0.15 lower than the previous day. The implied volatity was 17.22, the open interest changed by 56 which increased total open position to 128

On 14 Nov HINDUNILVR was trading at 2427.70. The strike last trading price was 41.6, which was -8.4 lower than the previous day. The implied volatity was 17.00, the open interest changed by 39 which increased total open position to 72

On 13 Nov HINDUNILVR was trading at 2407.60. The strike last trading price was 50, which was 7 higher than the previous day. The implied volatity was 17.43, the open interest changed by 28 which increased total open position to 33

On 12 Nov HINDUNILVR was trading at 2424.50. The strike last trading price was 43, which was -6.5 lower than the previous day. The implied volatity was 16.87, the open interest changed by 1 which increased total open position to 5

On 11 Nov HINDUNILVR was trading at 2427.50. The strike last trading price was 49.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov HINDUNILVR was trading at 2408.80. The strike last trading price was 49.5, which was 0 lower than the previous day. The implied volatity was 17.38, the open interest changed by 0 which decreased total open position to 4

On 7 Nov HINDUNILVR was trading at 2414.00. The strike last trading price was 49.5, which was -1.35 lower than the previous day. The implied volatity was 17.57, the open interest changed by 3 which increased total open position to 3

On 6 Nov HINDUNILVR was trading at 2436.00. The strike last trading price was 50.85, which was 0 lower than the previous day. The implied volatity was 1.68, the open interest changed by 0 which decreased total open position to 0

On 4 Nov HINDUNILVR was trading at 2445.70. The strike last trading price was 50.85, which was 0 lower than the previous day. The implied volatity was 1.83, the open interest changed by 0 which decreased total open position to 0

On 3 Nov HINDUNILVR was trading at 2460.00. The strike last trading price was 50.85, which was 0 lower than the previous day. The implied volatity was 2.15, the open interest changed by 0 which decreased total open position to 0

On 31 Oct HINDUNILVR was trading at 2465.50. The strike last trading price was 50.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct HINDUNILVR was trading at 2469.60. The strike last trading price was 50.85, which was 0 lower than the previous day. The implied volatity was 2.40, the open interest changed by 0 which decreased total open position to 0

On 29 Oct HINDUNILVR was trading at 2488.10. The strike last trading price was 50.85, which was 0 lower than the previous day. The implied volatity was 2.90, the open interest changed by 0 which decreased total open position to 0

Related Pages for HINDUNILVR

HINDUNILVR

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD